Nasdaq GIDS - Delayed Quote • USD
NASDAQ 100 (^NDX)
At close: April 26 at 5:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240429C19400000 | 4/3/2024 3:00 PM | 2024-04-29 | 20.57 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 40.60% |
| NDXP240430C19400000 | 4/11/2024 7:21 PM | 2024-04-30 | 9.90 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 34.84% |
| NDXP240503C19400000 | 4/22/2024 6:35 PM | 2024-05-03 | 0.46 | 0.15 | 1.00 | 0.00 | 0.00% | 1 | 5 | 27.36% |
| NDXP240506C19400000 | 4/22/2024 6:34 PM | 2024-05-06 | 0.35 | 0.30 | 1.15 | 0.00 | 0.00% | 2 | 6 | 22.69% |
| NDXP240509C19400000 | 4/15/2024 1:53 PM | 2024-05-09 | 17.70 | 0.85 | 1.70 | 0.00 | 0.00% | - | 1 | 20.55% |
| NDXP240510C19400000 | 4/22/2024 5:39 PM | 2024-05-10 | 0.72 | 1.10 | 1.95 | 0.00 | 0.00% | 1 | 2 | 20.08% |
| NDXP240513C19400000 | 4/23/2024 2:57 PM | 2024-05-13 | 2.45 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 1 | 19.73% |
| NDX240517C19400000 | 4/24/2024 1:51 PM | 2024-05-17 | 3.45 | 3.10 | 3.90 | 0.00 | 0.00% | 1 | 17 | 17.71% |
| NDXP240522C19400000 | 4/23/2024 6:20 PM | 2024-05-22 | 4.00 | 3.10 | 7.40 | 0.00 | 0.00% | 3 | 4 | 17.42% |
| NDXP240524C19400000 | 4/26/2024 7:54 PM | 2024-05-24 | 8.85 | 7.70 | 9.00 | 5.10 | 136.00% | 51 | 5 | 17.30% |
| NDXP240531C19400000 | 4/10/2024 1:30 PM | 2024-05-31 | 60.65 | 12.70 | 14.40 | 0.00 | 0.00% | - | 2 | 16.74% |
| NDX240621C19400000 | 4/26/2024 3:44 PM | 2024-06-21 | 45.50 | 41.70 | 44.20 | 16.40 | 56.36% | 1 | 49 | 16.70% |
| NDXP240628C19400000 | 4/26/2024 6:31 PM | 2024-06-28 | 59.55 | 56.60 | 61.10 | 1.01 | 1.73% | 1 | 5 | 17.09% |
| NDX240719C19400000 | 4/26/2024 2:56 PM | 2024-07-19 | 110.11 | 104.20 | 107.70 | 5.10 | 4.86% | 1 | 17 | 17.43% |
| NDX240816C19400000 | 4/23/2024 5:01 PM | 2024-08-16 | 152.10 | 184.50 | 190.70 | 0.00 | 0.00% | 2 | 4 | 18.39% |
| NDX240920C19400000 | 4/16/2024 1:45 PM | 2024-09-20 | 380.70 | 291.90 | 297.30 | 0.00 | 0.00% | 2 | 13 | 19.21% |
| NDX241018C19400000 | 3/27/2024 7:06 PM | 2024-10-18 | 693.00 | 384.20 | 393.30 | 0.00 | 0.00% | 4 | 6 | 20.00% |
| NDX241115C19400000 | 4/4/2024 6:13 PM | 2024-11-15 | 808.90 | 493.60 | 504.50 | 0.00 | 0.00% | 10 | 5 | 21.02% |
| NDX241220C19400000 | 4/4/2024 5:07 PM | 2024-12-20 | 987.10 | 606.40 | 618.60 | 0.00 | 0.00% | 10 | 35 | 21.63% |
| NDX250117C19400000 | 1/18/2024 8:53 PM | 2025-01-17 | 576.50 | 836.60 | 861.90 | 0.00 | 0.00% | 1 | 1 | 24.79% |
| NDX251219C19400000 | 4/22/2024 2:23 PM | 2025-12-19 | 1,421.85 | 1,581.00 | 1,786.70 | 0.00 | 0.00% | 2 | 12 | 26.87% |
| NDX261218C19400000 | 2/16/2024 6:05 PM | 2026-12-18 | 2,629.04 | 2,588.00 | 2,788.00 | 0.00 | 0.00% | 1 | 1 | 29.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240621P19400000 | 11/28/2023 7:36 PM | 2024-06-21 | 2,955.30 | 2,172.30 | 2,189.70 | 0.00 | 0.00% | 5 | 3 | 40.44% |
| NDX240719P19400000 | 4/8/2024 4:13 PM | 2024-07-19 | 1,293.90 | 1,566.80 | 1,587.70 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| NDX240920P19400000 | 1/22/2024 3:05 PM | 2024-09-20 | 1,820.80 | 1,830.50 | 1,844.40 | 0.00 | 0.00% | - | 2 | 15.14% |
| NDXP240930P19400000 | 2/5/2024 2:35 PM | 2024-09-30 | 1,679.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NDX241018P19400000 | 3/8/2024 7:21 PM | 2024-10-18 | 1,467.00 | 1,415.70 | 1,431.10 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| NDX241115P19400000 | 1/31/2024 7:35 PM | 2024-11-15 | 1,970.00 | 1,359.70 | 1,375.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| NDX241220P19400000 | 3/21/2024 4:21 PM | 2024-12-20 | 1,366.40 | 2,173.70 | 2,199.60 | 0.00 | 0.00% | - | 45 | 19.69% |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%